Purpose Ether ETF (TSX:ETHH.B)
Canada · Delayed Price · Currency is CAD 12.50
-0.43 (-3.33%)
Sep 23, 2026, 10:29 AM EST
TSX:ETHH.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12.79 | 12.81 | 12.76 | 12.81 | - | -0.93% | 3,470 |
| Sep 22, 2026 | 12.90 | 13.00 | 12.79 | 12.93 | 12.93 | -0.08% | 18,225 |
| Sep 21, 2026 | 12.79 | 13.00 | 12.72 | 12.94 | 12.94 | 4.69% | 141,844 |
| Sep 18, 2026 | 11.73 | 12.46 | 11.73 | 12.36 | 12.36 | 8.04% | 237,545 |
| Sep 17, 2026 | 11.46 | 11.58 | 11.43 | 11.44 | 11.44 | 1.69% | 58,018 |
| Sep 16, 2026 | 11.17 | 11.30 | 11.06 | 11.25 | 11.25 | 0.18% | 26,187 |
| Sep 15, 2026 | 11.53 | 11.53 | 10.97 | 11.23 | 11.23 | -4.75% | 187,447 |
| Sep 14, 2026 | 11.65 | 11.83 | 11.63 | 11.79 | 11.79 | 0.17% | 19,434 |
| Sep 11, 2026 | 11.61 | 12.29 | 11.61 | 11.77 | 11.77 | 3.16% | 28,926 |
| Sep 10, 2026 | 11.24 | 11.42 | 11.23 | 11.41 | 11.41 | 0.35% | 36,831 |
| Sep 9, 2026 | 11.60 | 11.60 | 11.37 | 11.37 | 11.37 | -0.79% | 10,060 |
| Sep 8, 2026 | 11.37 | 11.55 | 11.27 | 11.46 | 11.46 | 0.88% | 139,360 |
| Sep 4, 2026 | 11.33 | 11.40 | 11.30 | 11.36 | 11.36 | -2.15% | 8,394 |
| Sep 3, 2026 | 11.16 | 11.65 | 11.16 | 11.61 | 11.61 | 4.88% | 47,583 |
| Sep 2, 2026 | 11.11 | 11.17 | 11.00 | 11.07 | 11.07 | -1.42% | 21,176 |
| Sep 1, 2026 | 11.37 | 11.37 | 11.14 | 11.23 | 11.23 | -2.52% | 7,555 |
| Aug 31, 2026 | 11.40 | 11.53 | 11.32 | 11.52 | 11.52 | 1.59% | 34,044 |
| Aug 28, 2026 | 11.58 | 11.72 | 11.24 | 11.34 | 11.34 | -2.07% | 73,560 |
| Aug 27, 2026 | 11.62 | 11.75 | 11.54 | 11.58 | 11.58 | 0.96% | 40,869 |
| Aug 26, 2026 | 11.36 | 11.52 | 11.36 | 11.47 | 11.47 | 0.79% | 7,567 |
| Aug 25, 2026 | 11.37 | 11.50 | 11.32 | 11.38 | 11.38 | -0.44% | 38,604 |
| Aug 24, 2026 | 11.59 | 11.67 | 11.42 | 11.43 | 11.43 | 2.70% | 48,742 |
| Aug 21, 2026 | 10.96 | 11.22 | 10.91 | 11.13 | 11.13 | 4.21% | 103,672 |
| Aug 20, 2026 | 10.52 | 10.85 | 10.40 | 10.68 | 10.68 | 9.99% | 365,659 |
| Aug 19, 2026 | 8.97 | 9.77 | 8.93 | 9.71 | 9.71 | 9.10% | 213,777 |
| Aug 18, 2026 | 8.86 | 8.93 | 8.82 | 8.90 | 8.90 | 0.56% | 20,497 |
| Aug 17, 2026 | 8.79 | 8.88 | 8.79 | 8.85 | 8.85 | 1.37% | 47,859 |
| Aug 14, 2026 | 8.68 | 8.76 | 8.66 | 8.73 | 8.73 | -0.80% | 10,851 |
| Aug 13, 2026 | 8.79 | 8.84 | 8.69 | 8.80 | 8.80 | 0.46% | 37,437 |
| Aug 12, 2026 | 8.89 | 8.89 | 8.76 | 8.76 | 8.76 | - | 7,842 |
| Aug 11, 2026 | 8.81 | 8.82 | 8.64 | 8.76 | 8.76 | 0.11% | 47,145 |
| Aug 10, 2026 | 8.90 | 8.90 | 8.72 | 8.75 | 8.75 | -2.45% | 20,999 |
| Aug 7, 2026 | 9.00 | 9.03 | 8.90 | 8.97 | 8.97 | 0.11% | 42,134 |
| Aug 6, 2026 | 8.91 | 9.00 | 8.88 | 8.96 | 8.96 | -0.22% | 34,574 |
| Aug 5, 2026 | 8.78 | 9.04 | 8.74 | 8.98 | 8.98 | 1.64% | 115,487 |
| Aug 4, 2026 | 8.80 | 8.87 | 8.75 | 8.84 | 8.84 | 0.74% | 93,815 |
| Jul 31, 2026 | 8.77 | 8.81 | 8.71 | 8.77 | 8.77 | -2.66% | 78,709 |
| Jul 30, 2026 | 9.01 | 9.05 | 8.98 | 9.01 | 9.01 | 1.58% | 50,430 |
| Jul 29, 2026 | 8.98 | 9.10 | 8.87 | 8.87 | 8.87 | -2.31% | 68,250 |
| Jul 28, 2026 | 8.90 | 9.08 | 8.80 | 9.08 | 9.08 | -1.30% | 61,482 |
| Jul 27, 2026 | 9.21 | 9.32 | 9.09 | 9.20 | 9.20 | 4.43% | 89,250 |
| Jul 24, 2026 | 8.82 | 8.82 | 8.73 | 8.81 | 8.81 | -0.56% | 20,203 |
| Jul 23, 2026 | 9.00 | 9.00 | 8.83 | 8.86 | 8.86 | -2.32% | 67,954 |
| Jul 22, 2026 | 9.07 | 9.23 | 9.07 | 9.07 | 9.07 | -0.22% | 41,976 |
| Jul 21, 2026 | 9.13 | 9.14 | 9.05 | 9.09 | 9.09 | 1.68% | 33,820 |
| Jul 20, 2026 | 8.78 | 9.00 | 8.74 | 8.94 | 8.94 | 3.23% | 77,520 |
| Jul 17, 2026 | 8.53 | 8.70 | 8.48 | 8.66 | 8.66 | -1.93% | 95,082 |
| Jul 16, 2026 | 8.84 | 8.88 | 8.78 | 8.83 | 8.83 | -2.21% | 57,437 |
| Jul 15, 2026 | 9.11 | 9.13 | 9.03 | 9.03 | 9.03 | 2.27% | 63,502 |
| Jul 14, 2026 | 8.85 | 8.88 | 8.77 | 8.83 | 8.83 | 5.50% | 97,535 |